B3 · K1EY34 · stock
KeyCorp (K1EY34) stock price history
Every B3 trading session of KeyCorp from Mar 18, 2021 to Sep 27, 2026: 1,381 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
K1EY34 adjusted close, 2021 to 2026
- R$121.53
- All time high, 2022
- R$120.42
- 52 week high, R$114.96 low
- 1,381
- Daily sessions since 2021
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
K1EY34 key facts
- KeyCorp (K1EY34) closed at R$114.96 on Sep 27, 2026 on B3.
- K1EY34's all time high close is R$121.53, set on Jan 13, 2022; its all time low close is R$38.34 on May 4, 2023.
- K1EY34's 52 week range is R$114.96 to R$120.42.
- K1EY34 returned +17.4% over the year to Sep 27, 2026 and +23.8% over five years.
- Since Mar 18, 2021 K1EY34 returned +22%, +3.7% a year compounded.
- K1EY34's deepest drawdown was -68.4% from Jan 26, 2022 to May 4, 2023.
- DataCedar holds 1,381 daily sessions of K1EY34 history from Mar 18, 2021, adjusted for splits and dividends, served by the API under a key.
K1EY34 price chart, 2021 to 2026
K1EY34 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +7.2% |
| 6 months | +12.0% |
| Year to date | +1.8% |
| 1 year | +17.4% |
| 3 years | +138.4% |
| 5 years | +23.8% |
| 10 years | n/a |
| Since Mar 18, 2021 | +22.1% |
| Compound annual growth, 5.5 years | +3.7% |
K1EY34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$121.53 on Jan 13, 2022
- All time low close
- R$38.34 on May 4, 2023
- 52 week high
- R$120.42 on Jul 7, 2026
- 52 week low
- R$114.96 on Sep 27, 2026
- Deepest drawdown
- -68.4% from Jan 26, 2022 to May 4, 2023, not yet recovered
- Best single session
- +25.8% on Nov 21, 2024
- Worst single session
- -28.8% on Mar 13, 2023
- Volatility, 1 year annualised
- 27.6%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2024, +58%
- Worst calendar year
- 2022, -28%
K1EY34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 18, 2021; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$112.94 | R$120.42 | R$101.45 | R$114.96 | +1.8% | 131 | 185 |
| 2025 | R$101.18 | R$112.94 | R$80.18 | R$112.94 | +11.6% | 3K | 250 |
| 2024 | R$64.04 | R$109.68 | R$60.70 | R$101.18 | +58.0% | 23.8K | 251 |
| 2023 | R$75.81 | R$89.69 | R$38.31 | R$64.04 | -15.5% | 23.6K | 248 |
| 2022 | R$105.21 | R$123.37 | R$74.61 | R$75.81 | -27.9% | 24.3K | 250 |
| 2021 | R$94.61 | R$112.93 | R$78.96 | R$105.21 | n/a | 86.6K | 197 |
K1EY34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$114.96 | 0.0% |
| August 2026 | R$114.96 | +0.6% |
| July 2026 | R$114.22 | +6.5% |
| June 2026 | R$107.22 | +0.7% |
| May 2026 | R$106.49 | -2.0% |
| April 2026 | R$108.65 | +7.1% |
| March 2026 | R$101.45 | -10.0% |
| February 2026 | R$112.74 | +1.5% |
| January 2026 | R$111.04 | -1.7% |
| December 2025 | R$112.94 | +23.6% |
| November 2025 | R$91.35 | -0.5% |
| October 2025 | R$91.79 | -4.1% |
About the K1EY34 data
Daily bars. 1,381 sessions from Mar 18, 2021 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/K1EY34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
K1EY34 share price history
